5 DAY PERFORMANCE
+1.94%
1 MONTH PERFORMANCE
+23.74%
3 MONTH PERFORMANCE
+104.06%
6 MONTH PERFORMANCE
+4.33%
YEAR-TO-DATE PERFORMANCE
+26.03%
1 YEAR PERFORMANCE
-25.06%
Alphatec Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $11.35 | $11.57 (1.94%) | $11.62 | $11.16 | 1.09 M | $1.66 B |
| 01/16/2025 | $11.30 | $11.29 (-0.09%) | $11.41 | $10.94 | 1.46 M | $1.62 B |
| 01/15/2025 | $11.31 | $11.35 (0.35%) | $11.51 | $10.92 | 2.03 M | $1.63 B |
| 01/14/2025 | $11.04 | $11.12 (0.72%) | $11.18 | $10.81 | 2.32 M | $1.60 B |
| 01/13/2025 | $10.40 | $10.88 (4.62%) | $11.44 | $10.01 | 5.13 M | $1.56 B |
| 01/10/2025 | $9.53 | $9.97 (4.62%) | $10.00 | $9.32 | 1.28 M | $1.43 B |
| 01/08/2025 | $9.29 | $9.66 (3.98%) | $9.82 | $9.09 | 3.37 M | $1.39 B |
| 01/07/2025 | $9.48 | $9.35 (-1.37%) | $9.65 | $9.31 | 1.58 M | $1.34 B |
| 01/06/2025 | $9.35 | $9.37 (0.21%) | $9.57 | $9.24 | 974,115 | $1.34 B |
| 01/03/2025 | $8.92 | $9.37 (5.04%) | $9.46 | $8.82 | 822,373 | $1.34 B |
| 01/02/2025 | $9.23 | $9.06 (-1.84%) | $9.53 | $8.86 | 939,259 | $1.30 B |
| 12/31/2024 | $9.17 | $9.18 (0.11%) | $9.26 | $9.03 | 697,804 | $1.32 B |
| 12/30/2024 | $9.08 | $9.08 (0%) | $9.24 | $8.95 | 783,100 | $1.30 B |
| 12/27/2024 | $9.28 | $9.19 (-0.97%) | $9.43 | $8.99 | 737,158 | $1.32 B |
| 12/26/2024 | $9.16 | $9.33 (1.86%) | $9.41 | $9.03 | 1.06 M | $1.34 B |
| 12/24/2024 | $9.19 | $9.23 (0.44%) | $9.41 | $9.00 | 499,810 | $1.32 B |
| 12/23/2024 | $9.37 | $9.12 (-2.67%) | $9.47 | $9.10 | 923,600 | $1.31 B |
| 12/20/2024 | $8.73 | $9.35 (7.1%) | $9.42 | $8.70 | 2.06 M | $1.34 B |
| 12/19/2024 | $8.90 | $8.85 (-0.56%) | $9.16 | $8.84 | 1.77 M | $1.27 B |
| 12/18/2024 | $9.59 | $8.82 (-8.03%) | $9.76 | $8.70 | 1.64 M | $1.27 B |
| 12/17/2024 | $9.38 | $9.52 (1.49%) | $9.58 | $9.26 | 1.11 M | $1.37 B |
| 12/16/2024 | $9.60 | $9.47 (-1.35%) | $9.60 | $9.25 | 1.40 M | $1.36 B |
| 12/13/2024 | $9.71 | $9.62 (-0.93%) | $9.73 | $9.37 | 771,119 | $1.38 B |
| 12/12/2024 | $9.76 | $9.70 (-0.61%) | $9.84 | $9.47 | 844,947 | $1.39 B |
| 12/11/2024 | $9.75 | $9.69 (-0.62%) | $9.85 | $9.48 | 1.69 M | $1.39 B |
| 12/10/2024 | $9.71 | $9.65 (-0.62%) | $9.87 | $9.48 | 1.66 M | $1.38 B |
| 12/09/2024 | $9.75 | $9.61 (-1.44%) | $9.81 | $9.27 | 1.07 M | $1.38 B |
| 12/06/2024 | $9.63 | $9.63 (0%) | $9.88 | $9.48 | 1.20 M | $1.38 B |
| 12/05/2024 | $10.00 | $9.59 (-4.1%) | $10.03 | $9.57 | 2.04 M | $1.38 B |
| 12/04/2024 | $9.98 | $10.05 (0.7%) | $10.42 | $9.90 | 1.60 M | $1.44 B |
| 12/03/2024 | $10.03 | $10.00 (-0.3%) | $10.19 | $9.81 | 1.73 M | $1.43 B |
| 12/02/2024 | $10.63 | $10.21 (-3.95%) | $10.63 | $10.15 | 1.43 M | $1.47 B |
| 11/29/2024 | $10.45 | $10.48 (0.29%) | $10.58 | $10.24 | 636,537 | $1.50 B |
| 11/27/2024 | $9.71 | $10.37 (6.8%) | $10.47 | $9.70 | 1.60 M | $1.49 B |
| 11/26/2024 | $9.67 | $9.61 (-0.62%) | $9.79 | $9.48 | 1.01 M | $1.38 B |
| 11/25/2024 | $10.16 | $9.62 (-5.31%) | $10.16 | $9.32 | 2.03 M | $1.38 B |
| 11/22/2024 | $10.40 | $10.06 (-3.27%) | $10.40 | $9.97 | 1.12 M | $1.44 B |
| 11/21/2024 | $9.93 | $10.21 (2.82%) | $10.28 | $9.81 | 1.64 M | $1.47 B |
| 11/20/2024 | $9.60 | $9.93 (3.44%) | $10.12 | $9.54 | 2.33 M | $1.42 B |
| 11/19/2024 | $8.52 | $9.57 (12.32%) | $9.60 | $8.45 | 1.84 M | $1.37 B |
| 11/18/2024 | $8.20 | $8.52 (3.9%) | $8.71 | $8.18 | 1.61 M | $1.22 B |
| 11/15/2024 | $8.61 | $8.23 (-4.41%) | $8.73 | $8.20 | 2.17 M | $1.18 B |
| 11/14/2024 | $9.10 | $8.73 (-4.07%) | $9.20 | $8.73 | 1.69 M | $1.25 B |
| 11/13/2024 | $9.25 | $9.13 (-1.3%) | $9.35 | $9.08 | 2.26 M | $1.31 B |
| 11/12/2024 | $9.60 | $9.28 (-3.33%) | $9.86 | $9.26 | 1.91 M | $1.33 B |
| 11/11/2024 | $9.49 | $9.70 (2.21%) | $9.86 | $9.48 | 2.16 M | $1.39 B |
| 11/08/2024 | $9.45 | $9.40 (-0.53%) | $9.67 | $9.22 | 2.86 M | $1.35 B |
| 11/07/2024 | $8.86 | $9.41 (6.21%) | $9.52 | $8.68 | 2.64 M | $1.35 B |
| 11/06/2024 | $8.80 | $8.87 (0.8%) | $9.01 | $8.70 | 1.91 M | $1.27 B |
| 11/05/2024 | $8.26 | $8.58 (3.87%) | $8.61 | $7.87 | 2.25 M | $1.23 B |
| 11/04/2024 | $8.10 | $8.36 (3.21%) | $8.60 | $8.06 | 3.86 M | $1.20 B |
| 11/01/2024 | $7.82 | $8.11 (3.71%) | $8.26 | $7.80 | 3.99 M | $1.16 B |
| 10/31/2024 | $6.98 | $7.85 (12.46%) | $8.42 | $6.97 | 16.69 M | $1.13 B |
| 10/30/2024 | $5.39 | $5.62 (4.27%) | $5.79 | $5.36 | 3.29 M | $806.43 M |
| 10/29/2024 | $5.22 | $5.42 (3.83%) | $5.49 | $5.20 | 2.15 M | $777.73 M |
| 10/28/2024 | $5.31 | $5.27 (-0.75%) | $5.52 | $5.19 | 2.16 M | $756.20 M |
| 10/25/2024 | $5.25 | $5.25 (0%) | $5.47 | $5.20 | 1.32 M | $749.11 M |
| 10/24/2024 | $5.23 | $5.23 (0%) | $5.36 | $5.14 | 1.20 M | $746.25 M |
| 10/23/2024 | $5.35 | $5.13 (-4.11%) | $5.36 | $5.08 | 1.34 M | $731.98 M |
| 10/22/2024 | $5.32 | $5.38 (1.13%) | $5.39 | $5.20 | 1.02 M | $767.66 M |
| 10/21/2024 | $5.64 | $5.36 (-4.96%) | $5.69 | $5.34 | 1.15 M | $764.80 M |